大崎電気工業(6644)の株価時系列情報
大崎電気工業(6644)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 693 | 693 | 683 | 684 | 78,000 |
2015/12/29 | 682 | 692 | 682 | 683 | 102,000 |
2015/12/28 | 664 | 685 | 662 | 680 | 47,000 |
2015/12/25 | 664 | 665 | 649 | 654 | 118,000 |
2015/12/24 | 666 | 676 | 652 | 657 | 207,000 |
2015/12/22 | 678 | 679 | 667 | 675 | 77,000 |
2015/12/21 | 677 | 687 | 669 | 674 | 86,000 |
2015/12/18 | 690 | 699 | 681 | 685 | 128,000 |
2015/12/17 | 673 | 695 | 671 | 691 | 259,000 |
2015/12/16 | 661 | 672 | 655 | 657 | 139,000 |
2015/12/15 | 684 | 684 | 649 | 652 | 177,000 |
2015/12/14 | 687 | 693 | 678 | 684 | 111,000 |
2015/12/11 | 687 | 700 | 683 | 699 | 153,000 |
2015/12/10 | 706 | 706 | 687 | 687 | 112,000 |
2015/12/09 | 705 | 719 | 705 | 708 | 184,000 |
2015/12/08 | 712 | 722 | 710 | 716 | 179,000 |
2015/12/07 | 712 | 724 | 708 | 711 | 242,000 |
2015/12/04 | 698 | 714 | 693 | 709 | 382,000 |
2015/12/03 | 705 | 716 | 678 | 709 | 403,000 |
2015/12/02 | 699 | 719 | 699 | 716 | 479,000 |
2015/12/01 | 674 | 699 | 674 | 692 | 331,000 |
2015/11/30 | 655 | 675 | 655 | 674 | 326,000 |
2015/11/27 | 652 | 659 | 652 | 655 | 164,000 |
2015/11/26 | 649 | 653 | 646 | 648 | 119,000 |
2015/11/25 | 650 | 652 | 647 | 649 | 109,000 |
2015/11/24 | 653 | 657 | 650 | 650 | 102,000 |
2015/11/20 | 657 | 661 | 652 | 658 | 112,000 |
2015/11/19 | 656 | 659 | 655 | 658 | 68,000 |
2015/11/18 | 663 | 664 | 657 | 657 | 141,000 |
2015/11/17 | 662 | 663 | 656 | 662 | 84,000 |
2015/11/16 | 654 | 658 | 651 | 654 | 91,000 |
2015/11/13 | 664 | 664 | 658 | 663 | 95,000 |
2015/11/12 | 659 | 665 | 655 | 665 | 114,000 |
2015/11/11 | 651 | 663 | 651 | 661 | 78,000 |
2015/11/10 | 650 | 659 | 650 | 656 | 90,000 |
2015/11/09 | 652 | 658 | 645 | 657 | 154,000 |
2015/11/06 | 644 | 658 | 640 | 652 | 142,000 |
2015/11/05 | 648 | 659 | 642 | 654 | 307,000 |
2015/11/04 | 630 | 646 | 630 | 641 | 163,000 |
2015/11/02 | 629 | 630 | 612 | 630 | 205,000 |
2015/10/30 | 611 | 630 | 611 | 622 | 126,000 |
2015/10/29 | 620 | 624 | 611 | 616 | 105,000 |
2015/10/28 | 616 | 621 | 616 | 618 | 98,000 |
2015/10/27 | 625 | 628 | 615 | 615 | 103,000 |
2015/10/26 | 635 | 636 | 632 | 635 | 74,000 |
2015/10/23 | 624 | 630 | 621 | 625 | 103,000 |
2015/10/22 | 612 | 624 | 612 | 621 | 80,000 |
2015/10/21 | 608 | 622 | 608 | 620 | 109,000 |
2015/10/20 | 612 | 618 | 609 | 614 | 69,000 |
2015/10/19 | 621 | 621 | 609 | 612 | 95,000 |
2015/10/16 | 619 | 626 | 616 | 622 | 88,000 |
2015/10/15 | 615 | 619 | 610 | 617 | 67,000 |
2015/10/14 | 616 | 621 | 612 | 615 | 102,000 |
2015/10/13 | 620 | 627 | 617 | 624 | 79,000 |
2015/10/09 | 607 | 628 | 607 | 620 | 156,000 |
2015/10/08 | 616 | 621 | 604 | 611 | 187,000 |
2015/10/07 | 613 | 625 | 607 | 624 | 171,000 |
2015/10/06 | 595 | 610 | 592 | 608 | 148,000 |
2015/10/05 | 585 | 591 | 581 | 588 | 47,000 |
2015/10/02 | 585 | 587 | 578 | 585 | 63,000 |
2015/10/01 | 583 | 593 | 582 | 586 | 98,000 |
2015/09/30 | 571 | 589 | 571 | 589 | 120,000 |
2015/09/29 | 586 | 589 | 566 | 570 | 324,000 |
2015/09/28 | 593 | 603 | 583 | 586 | 102,000 |
2015/09/25 | 587 | 598 | 580 | 592 | 147,000 |
2015/09/24 | 581 | 585 | 573 | 577 | 243,000 |
2015/09/18 | 599 | 599 | 582 | 588 | 333,000 |
2015/09/17 | 597 | 608 | 595 | 600 | 178,000 |
2015/09/16 | 590 | 590 | 580 | 586 | 274,000 |
2015/09/15 | 599 | 603 | 590 | 592 | 375,000 |
2015/09/14 | 615 | 615 | 598 | 599 | 257,000 |
2015/09/11 | 608 | 618 | 606 | 616 | 359,000 |
2015/09/10 | 628 | 630 | 610 | 621 | 597,000 |
2015/09/09 | 690 | 701 | 633 | 641 | 670,000 |
2015/09/08 | 694 | 719 | 678 | 682 | 506,000 |
2015/09/07 | 684 | 695 | 672 | 692 | 222,000 |
2015/09/04 | 687 | 697 | 677 | 687 | 389,000 |
2015/09/03 | 669 | 687 | 664 | 679 | 297,000 |
2015/09/02 | 660 | 675 | 649 | 651 | 228,000 |
2015/09/01 | 677 | 680 | 663 | 670 | 218,000 |
2015/08/31 | 660 | 689 | 654 | 685 | 377,000 |
2015/08/28 | 640 | 659 | 640 | 658 | 301,000 |
2015/08/27 | 618 | 640 | 611 | 623 | 387,000 |
2015/08/26 | 636 | 637 | 611 | 618 | 377,000 |
2015/08/25 | 608 | 676 | 601 | 638 | 707,000 |
2015/08/24 | 639 | 663 | 625 | 627 | 415,000 |
2015/08/21 | 668 | 678 | 665 | 666 | 239,000 |
2015/08/20 | 696 | 696 | 681 | 684 | 213,000 |
2015/08/19 | 679 | 697 | 679 | 696 | 241,000 |
2015/08/18 | 692 | 694 | 683 | 689 | 150,000 |
2015/08/17 | 688 | 691 | 680 | 689 | 116,000 |
2015/08/14 | 672 | 688 | 667 | 688 | 246,000 |
2015/08/13 | 670 | 674 | 660 | 664 | 158,000 |
2015/08/12 | 665 | 673 | 660 | 670 | 173,000 |
2015/08/11 | 674 | 678 | 663 | 668 | 210,000 |
2015/08/10 | 671 | 680 | 668 | 679 | 186,000 |
2015/08/07 | 654 | 682 | 652 | 678 | 242,000 |
2015/08/06 | 642 | 670 | 642 | 660 | 231,000 |
2015/08/05 | 640 | 640 | 634 | 636 | 194,000 |
2015/08/04 | 646 | 650 | 635 | 647 | 317,000 |
2015/08/03 | 640 | 656 | 631 | 654 | 426,000 |
2015/07/31 | 639 | 670 | 639 | 659 | 333,000 |
2015/07/30 | 642 | 647 | 638 | 639 | 229,000 |
2015/07/29 | 652 | 652 | 640 | 642 | 121,000 |
2015/07/28 | 643 | 656 | 641 | 652 | 140,000 |
2015/07/27 | 674 | 674 | 652 | 657 | 162,000 |
2015/07/24 | 680 | 680 | 667 | 672 | 96,000 |
2015/07/23 | 689 | 690 | 677 | 680 | 162,000 |
2015/07/22 | 690 | 700 | 687 | 687 | 200,000 |
2015/07/21 | 700 | 701 | 691 | 697 | 227,000 |
2015/07/17 | 686 | 689 | 681 | 684 | 97,000 |
2015/07/16 | 673 | 685 | 673 | 684 | 155,000 |
2015/07/15 | 686 | 686 | 675 | 681 | 118,000 |
2015/07/14 | 664 | 678 | 664 | 678 | 111,000 |
2015/07/13 | 658 | 658 | 650 | 654 | 95,000 |
2015/07/10 | 658 | 660 | 642 | 645 | 166,000 |
2015/07/09 | 651 | 661 | 628 | 658 | 262,000 |
2015/07/08 | 678 | 678 | 656 | 662 | 204,000 |
2015/07/07 | 671 | 683 | 671 | 676 | 144,000 |
2015/07/06 | 673 | 673 | 662 | 663 | 162,000 |
2015/07/03 | 682 | 682 | 672 | 677 | 138,000 |
2015/07/02 | 699 | 699 | 683 | 686 | 202,000 |
2015/07/01 | 683 | 696 | 683 | 686 | 271,000 |
2015/06/30 | 673 | 677 | 665 | 673 | 316,000 |
2015/06/29 | 678 | 678 | 667 | 667 | 252,000 |
2015/06/26 | 701 | 705 | 688 | 691 | 301,000 |
2015/06/25 | 721 | 721 | 702 | 702 | 346,000 |
2015/06/24 | 727 | 737 | 721 | 727 | 441,000 |
2015/06/23 | 713 | 727 | 704 | 724 | 302,000 |
2015/06/22 | 699 | 702 | 693 | 702 | 171,000 |
2015/06/19 | 688 | 695 | 685 | 691 | 253,000 |
2015/06/18 | 710 | 710 | 682 | 683 | 809,000 |
2015/06/17 | 709 | 717 | 704 | 710 | 357,000 |
2015/06/16 | 727 | 729 | 709 | 709 | 317,000 |
2015/06/15 | 727 | 727 | 721 | 723 | 98,000 |
2015/06/12 | 731 | 732 | 721 | 727 | 185,000 |
2015/06/11 | 732 | 732 | 722 | 726 | 258,000 |
2015/06/10 | 728 | 730 | 720 | 720 | 195,000 |
2015/06/09 | 742 | 744 | 718 | 721 | 324,000 |
2015/06/08 | 757 | 760 | 738 | 742 | 294,000 |
2015/06/05 | 769 | 769 | 753 | 756 | 346,000 |
2015/06/04 | 768 | 779 | 767 | 775 | 248,000 |
2015/06/03 | 765 | 766 | 761 | 765 | 232,000 |
2015/06/02 | 744 | 763 | 741 | 761 | 443,000 |
2015/06/01 | 734 | 742 | 734 | 739 | 195,000 |
2015/05/29 | 738 | 741 | 730 | 734 | 179,000 |
2015/05/28 | 725 | 738 | 725 | 737 | 320,000 |
2015/05/27 | 725 | 727 | 720 | 723 | 383,000 |
2015/05/26 | 735 | 735 | 726 | 727 | 197,000 |
2015/05/25 | 738 | 738 | 733 | 735 | 122,000 |
2015/05/22 | 729 | 732 | 719 | 731 | 256,000 |
2015/05/21 | 730 | 738 | 727 | 727 | 310,000 |
2015/05/20 | 740 | 743 | 730 | 733 | 262,000 |
2015/05/19 | 733 | 743 | 728 | 739 | 199,000 |
2015/05/18 | 741 | 742 | 725 | 728 | 281,000 |
2015/05/15 | 743 | 747 | 733 | 737 | 184,000 |
2015/05/14 | 745 | 745 | 733 | 739 | 344,000 |
2015/05/13 | 742 | 749 | 738 | 738 | 349,000 |
2015/05/12 | 745 | 753 | 741 | 745 | 272,000 |
2015/05/11 | 744 | 752 | 734 | 745 | 683,000 |
2015/05/08 | 763 | 777 | 733 | 743 | 616,000 |
2015/05/07 | 785 | 787 | 759 | 761 | 744,000 |
2015/05/01 | 826 | 826 | 791 | 794 | 504,000 |
2015/04/30 | 836 | 838 | 825 | 830 | 431,000 |
2015/04/28 | 834 | 838 | 819 | 838 | 341,000 |
2015/04/27 | 840 | 840 | 825 | 832 | 168,000 |
2015/04/24 | 824 | 840 | 819 | 835 | 272,000 |
2015/04/23 | 829 | 830 | 823 | 827 | 144,000 |
2015/04/22 | 821 | 832 | 815 | 825 | 409,000 |
2015/04/21 | 814 | 818 | 807 | 815 | 257,000 |
2015/04/20 | 814 | 820 | 809 | 814 | 200,000 |
2015/04/17 | 816 | 825 | 809 | 822 | 308,000 |
2015/04/16 | 800 | 822 | 800 | 820 | 587,000 |
2015/04/15 | 791 | 803 | 789 | 800 | 291,000 |
2015/04/14 | 788 | 799 | 787 | 799 | 309,000 |
2015/04/13 | 794 | 796 | 786 | 792 | 318,000 |
2015/04/10 | 798 | 801 | 789 | 794 | 367,000 |
2015/04/09 | 789 | 802 | 789 | 796 | 519,000 |
2015/04/08 | 797 | 803 | 783 | 785 | 390,000 |
2015/04/07 | 800 | 806 | 789 | 800 | 346,000 |
2015/04/06 | 800 | 801 | 781 | 795 | 327,000 |
2015/04/03 | 799 | 810 | 796 | 798 | 294,000 |
2015/04/02 | 798 | 802 | 792 | 800 | 342,000 |
2015/04/01 | 782 | 798 | 782 | 789 | 365,000 |
2015/03/31 | 786 | 797 | 776 | 791 | 516,000 |
2015/03/30 | 788 | 793 | 770 | 783 | 404,000 |
2015/03/27 | 790 | 795 | 783 | 790 | 372,000 |
2015/03/26 | 805 | 807 | 795 | 796 | 469,000 |
2015/03/25 | 828 | 831 | 813 | 818 | 269,000 |
2015/03/24 | 801 | 835 | 801 | 832 | 803,000 |
2015/03/23 | 803 | 815 | 802 | 804 | 327,000 |
2015/03/20 | 801 | 804 | 793 | 799 | 264,000 |
2015/03/19 | 802 | 810 | 801 | 805 | 333,000 |
2015/03/18 | 813 | 820 | 801 | 802 | 301,000 |
2015/03/17 | 829 | 830 | 813 | 813 | 369,000 |
2015/03/16 | 810 | 825 | 808 | 820 | 238,000 |
2015/03/13 | 807 | 815 | 805 | 806 | 371,000 |
2015/03/12 | 818 | 820 | 802 | 804 | 296,000 |
2015/03/11 | 808 | 815 | 806 | 807 | 192,000 |
2015/03/10 | 830 | 832 | 814 | 823 | 208,000 |
2015/03/09 | 826 | 838 | 822 | 825 | 413,000 |
2015/03/06 | 823 | 838 | 815 | 826 | 392,000 |
2015/03/05 | 819 | 834 | 812 | 817 | 224,000 |
2015/03/04 | 824 | 827 | 803 | 819 | 425,000 |
2015/03/03 | 857 | 857 | 824 | 834 | 552,000 |
2015/03/02 | 848 | 855 | 843 | 854 | 638,000 |
2015/02/27 | 831 | 858 | 831 | 846 | 758,000 |
2015/02/26 | 819 | 832 | 811 | 832 | 447,000 |
2015/02/25 | 812 | 822 | 805 | 812 | 482,000 |
2015/02/24 | 805 | 811 | 802 | 807 | 216,000 |
2015/02/23 | 824 | 824 | 804 | 805 | 289,000 |
2015/02/20 | 807 | 816 | 801 | 816 | 277,000 |
2015/02/19 | 809 | 810 | 798 | 808 | 321,000 |
2015/02/18 | 803 | 808 | 792 | 802 | 520,000 |
2015/02/17 | 769 | 791 | 762 | 790 | 515,000 |
2015/02/16 | 764 | 775 | 764 | 769 | 251,000 |
2015/02/13 | 777 | 777 | 763 | 764 | 247,000 |
2015/02/12 | 767 | 770 | 758 | 768 | 457,000 |
2015/02/10 | 776 | 777 | 748 | 752 | 513,000 |
2015/02/09 | 775 | 777 | 769 | 776 | 520,000 |
2015/02/06 | 757 | 776 | 757 | 768 | 346,000 |
2015/02/05 | 757 | 767 | 751 | 761 | 285,000 |
2015/02/04 | 782 | 782 | 753 | 762 | 1,138,000 |
2015/02/03 | 805 | 807 | 760 | 797 | 628,000 |
2015/02/02 | 806 | 810 | 793 | 798 | 283,000 |
2015/01/30 | 799 | 809 | 799 | 805 | 320,000 |
2015/01/29 | 794 | 802 | 790 | 792 | 460,000 |
2015/01/28 | 785 | 794 | 783 | 793 | 286,000 |
2015/01/27 | 794 | 794 | 777 | 785 | 532,000 |
2015/01/26 | 748 | 778 | 744 | 775 | 522,000 |
2015/01/23 | 760 | 760 | 743 | 746 | 425,000 |
2015/01/22 | 757 | 766 | 747 | 754 | 727,000 |
2015/01/21 | 776 | 776 | 753 | 758 | 503,000 |
2015/01/20 | 773 | 786 | 772 | 776 | 506,000 |
2015/01/19 | 790 | 791 | 776 | 779 | 560,000 |
2015/01/16 | 806 | 806 | 776 | 784 | 792,000 |
2015/01/15 | 799 | 813 | 790 | 809 | 429,000 |
2015/01/14 | 814 | 828 | 792 | 799 | 371,000 |
2015/01/13 | 809 | 813 | 798 | 808 | 434,000 |
2015/01/09 | 835 | 838 | 815 | 816 | 335,000 |
2015/01/08 | 833 | 834 | 822 | 829 | 269,000 |
2015/01/07 | 823 | 831 | 813 | 818 | 379,000 |
2015/01/06 | 836 | 843 | 818 | 823 | 568,000 |
2015/01/05 | 850 | 858 | 838 | 850 | 464,000 |